International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,671.62
+19.62 (1.19%)
At close: Dec 19, 2025
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1,675.61 | 1,690.42 | 1,675.61 | 1,690.00 | 1,690.00 | 1.10% | 4 |
| Dec 19, 2025 | 1,684.90 | 1,684.90 | 1,671.62 | 1,671.62 | 1,671.62 | 1.19% | 103 |
| Dec 18, 2025 | 1,679.00 | 1,679.00 | 1,648.29 | 1,652.00 | 1,652.00 | -1.67% | 7 |
| Dec 17, 2025 | 1,675.15 | 1,680.02 | 1,675.15 | 1,680.02 | 1,680.02 | 1.62% | 17 |
| Dec 16, 2025 | 1,649.96 | 1,653.30 | 1,649.96 | 1,653.30 | 1,653.30 | -1.29% | 61 |
| Dec 15, 2025 | 1,669.92 | 1,674.96 | 1,669.92 | 1,674.96 | 1,674.96 | -1.26% | 4 |
| Dec 11, 2025 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | -1.11% | 1 |
| Dec 10, 2025 | 1,713.66 | 1,715.38 | 1,713.66 | 1,715.38 | 1,715.38 | 1.70% | 2 |
| Dec 9, 2025 | 1,693.44 | 1,700.00 | 1,686.72 | 1,686.72 | 1,686.72 | 0.20% | 46 |
| Dec 8, 2025 | 1,639.94 | 1,700.00 | 1,639.94 | 1,683.36 | 1,683.36 | 0.43% | 120 |
| Dec 5, 2025 | 1,661.32 | 1,676.08 | 1,661.32 | 1,676.08 | 1,676.08 | 2.69% | 3 |
| Dec 4, 2025 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1.67% | 30 |
| Dec 3, 2025 | 1,603.60 | 1,605.25 | 1,593.14 | 1,605.25 | 1,605.25 | -1.54% | 9 |
| Dec 1, 2025 | 1,635.35 | 1,635.96 | 1,630.43 | 1,630.43 | 1,630.43 | -0.58% | 28 |
| Nov 28, 2025 | 1,631.34 | 1,640.00 | 1,621.62 | 1,640.00 | 1,640.00 | 2.00% | 3 |
| Nov 27, 2025 | 1,558.00 | 1,607.92 | 1,558.00 | 1,607.92 | 1,607.92 | -1.77% | 12 |
| Nov 26, 2025 | 1,641.00 | 1,642.02 | 1,636.97 | 1,636.97 | 1,636.97 | 0.02% | 133 |
| Nov 25, 2025 | 1,640.00 | 1,640.00 | 1,630.16 | 1,636.72 | 1,636.72 | -1.11% | 4 |
| Nov 24, 2025 | 1,613.55 | 1,655.08 | 1,613.22 | 1,655.08 | 1,655.08 | 2.57% | 18 |
| Nov 21, 2025 | 1,596.50 | 1,613.55 | 1,596.50 | 1,613.55 | 1,613.55 | 4.39% | 3 |
| Nov 19, 2025 | 1,550.27 | 1,550.27 | 1,545.70 | 1,545.70 | 1,545.70 | -0.48% | 110 |
| Nov 18, 2025 | 1,554.27 | 1,577.00 | 1,553.14 | 1,553.14 | 1,553.14 | -2.07% | 8 |
| Nov 17, 2025 | 1,570.45 | 1,618.97 | 1,570.45 | 1,585.98 | 1,585.98 | -1.01% | 45 |
| Nov 14, 2025 | 1,602.18 | 1,602.18 | 1,580.00 | 1,602.18 | 1,602.18 | -2.70% | 157 |
| Nov 13, 2025 | 1,650.00 | 1,650.01 | 1,646.62 | 1,646.62 | 1,646.62 | -1.58% | 3 |
| Nov 12, 2025 | 1,703.50 | 1,703.50 | 1,669.80 | 1,673.10 | 1,673.10 | 1.81% | 86 |
| Nov 11, 2025 | 1,626.00 | 1,643.28 | 1,626.00 | 1,643.28 | 1,643.28 | 0.92% | 12 |
| Nov 7, 2025 | 1,700.00 | 1,700.00 | 1,619.90 | 1,628.25 | 1,622.25 | -2.49% | 74 |
| Nov 6, 2025 | 1,628.10 | 1,682.64 | 1,628.10 | 1,669.86 | 1,663.71 | 2.56% | 30 |
| Nov 5, 2025 | 1,618.11 | 1,628.10 | 1,618.11 | 1,628.10 | 1,622.10 | 0.31% | 4 |
| Nov 4, 2025 | 1,618.59 | 1,623.01 | 1,616.32 | 1,623.01 | 1,617.03 | -1.10% | 13 |
| Nov 3, 2025 | 1,663.32 | 1,668.15 | 1,641.08 | 1,641.08 | 1,635.03 | -1.34% | 12 |
| Oct 31, 2025 | 1,631.59 | 1,663.32 | 1,631.59 | 1,663.32 | 1,657.19 | -0.39% | 14 |
| Oct 30, 2025 | 1,672.60 | 1,672.60 | 1,668.15 | 1,669.80 | 1,663.65 | 0.75% | 34 |
| Oct 29, 2025 | 1,671.67 | 1,671.67 | 1,657.41 | 1,657.41 | 1,651.30 | -2.13% | 23 |
| Oct 28, 2025 | 1,676.64 | 1,701.84 | 1,676.64 | 1,693.44 | 1,687.20 | 1.61% | 32 |
| Oct 27, 2025 | 1,649.34 | 1,666.64 | 1,639.00 | 1,666.64 | 1,660.50 | 1.05% | 70 |
| Oct 24, 2025 | 1,536.12 | 1,666.17 | 1,536.12 | 1,649.34 | 1,643.26 | 8.12% | 190 |
| Oct 23, 2025 | 1,422.74 | 1,525.44 | 1,413.60 | 1,525.44 | 1,519.82 | -2.15% | 125 |
| Oct 22, 2025 | 1,540.52 | 1,558.93 | 1,539.43 | 1,558.93 | 1,553.19 | 1.69% | 102 |
| Oct 21, 2025 | 1,533.82 | 1,533.82 | 1,525.06 | 1,532.99 | 1,527.34 | 0.65% | 6 |
| Oct 20, 2025 | 1,502.81 | 1,525.00 | 1,502.81 | 1,523.04 | 1,517.43 | 1.35% | 155 |
| Oct 17, 2025 | 1,508.00 | 1,508.00 | 1,497.17 | 1,502.81 | 1,497.27 | -0.34% | 11 |
| Oct 16, 2025 | 1,533.00 | 1,533.00 | 1,503.40 | 1,508.00 | 1,502.45 | -1.54% | 15 |
| Oct 15, 2025 | 1,543.22 | 1,549.26 | 1,527.32 | 1,531.54 | 1,525.90 | 1.06% | 13 |
| Oct 14, 2025 | 1,511.66 | 1,515.44 | 1,505.58 | 1,515.44 | 1,509.86 | 0.25% | 33 |
| Oct 13, 2025 | 1,536.00 | 1,546.00 | 1,499.56 | 1,511.66 | 1,506.09 | -1.58% | 34 |
| Oct 10, 2025 | 1,570.00 | 1,570.00 | 1,536.00 | 1,536.00 | 1,530.34 | -0.42% | 314 |
| Oct 9, 2025 | 1,544.74 | 1,544.74 | 1,539.80 | 1,542.50 | 1,536.82 | -0.15% | 24 |
| Oct 8, 2025 | 1,570.80 | 1,570.80 | 1,531.37 | 1,544.76 | 1,539.07 | -1.66% | 86 |